首页好灵数据 资料我的资料 自选我的自选股 邀请我的邀请奖励 API 我的API 财务财务中心
帮助关于
  1. 股票数据
  2. 板块
  3. 浩通科技301026
    4. 返回上一页 刷新
股票代码（例：sz301026）       410条   (进入浩通科技股票专站) 浩通科技股票成本分析
相关股票: 宁德时代  迈瑞医疗  东方财富  金龙鱼  汇川技术  爱尔眼科  阳光电源  温氏股份  智飞生物  亿纬锂能  中际旭创  爱美客  同花顺  晶盛机电  卓胜微  蓝思科技  三环集团  华利集团  华大九天  泰格医药  康龙化成  芒果超媒  新产业  昆仑万维  亿联网络  先导智能  润泽科技  贝泰妮  深信服  沃森生物  江波龙  圣邦股份  华厦眼科  天孚通信  安克创新  北京君正  中科创达  迈为股份  中伟股份  景嘉微  新宙邦  汤臣倍健  康泰生物  
相关股吧: 300750股吧 300760股吧 300059股吧 300999股吧 300124股吧 300015股吧 300274股吧 300498股吧 300122股吧 300014股吧 300308股吧 300896股吧 300033股吧 300316股吧 300782股吧 300433股吧 300408股吧 300979股吧 301269股吧 300347股吧 300759股吧 300413股吧 300832股吧 300418股吧 300628股吧 300450股吧 300442股吧 300957股吧 300454股吧 300142股吧 301308股吧 300661股吧 301267股吧 300394股吧 300866股吧 300223股吧 300496股吧 300751股吧 300919股吧 300474股吧 300037股吧 300146股吧 300601股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 28.89 29.6 28.21 28.52 -1.28% 0.07% 0% 9627 0.2744 101.09 28.5 0% 0 0% 0 0% 0 0% 0%
20230927 29.19 29.54 28.5 28.89 0.66% -0.65% 0% 10524 0.306 120.79 29.08 0% 0 0% 0 0% 0 0% 0%
20230926 29.31 29.41 28.66 28.7 -2.08% -0.52% 0% 7195 0.2076 87.95 28.85 0% 0 0% 0 0% 0 0% 0%
20230925 30.2 30.36 29.27 29.31 -3.49% -0.98% 0% 7300 0.2161 90.31 29.6 0% 0 0% 0 0% 0 0% 0%
20230922 29.67 30.38 29.02 30.37 3.44% 1.98% 0% 7900 0.2353 93.64 29.78 0% 0 0% 0 0% 0 0% 0%
20230921 29.72 29.97 29.2 29.36 -0.84% -0.44% 0% 5636 0.1662 66.43 29.49 0% 0 0% 0 0% 0 0% 0%
20230920 30.04 30.19 29.52 29.61 -1.2% -0.7% 0% 6117 0.1824 70.32 29.82 0% 0 0% 0 0% 0 0% 0%
20230919 30.96 30.99 29.85 29.97 -2.92% -0.46% 0% 9171 0.2761 103.27 30.11 0% 0 0% 0 0% 0 0% 0%
20230918 30.95 31.17 30.2 30.87 0.72% 0.03% 0% 8843 0.2729 95.71 30.86 0% 0 0% 0 0% 0 0% 0%
20230915 30.83 31.19 30.46 30.65 0.1% -0.36% 0% 7506 0.2309 77.07 30.76 0% 0 0% 0 0% 0 0% 0%
20230914 30.84 30.84 30.06 30.62 -0.71% 0.23% 0% 4340 0.1326 43.02 30.55 0% 0 0% 0 0% 0 0% 0%
20230913 31 31.32 30.46 30.84 -0.74% 0.06% 0% 5340 0.1646 51.12 30.82 0% 0 0% 0 0% 0 0% 0%
20230912 31.7 31.89 30.99 31.07 -1.89% -0.67% 0% 7659 0.2396 68.88 31.28 0% 0 0% 0 0% 0 0% 0%
20230911 31.15 31.96 30.7 31.67 1.7% 0.54% 0% 10354 0.3261 87.32 31.5 0% 0 0% 0 0% 0 0% 0%
20230908 31.25 31.34 30.78 31.14 -0.16% 0.45% 0% 7699 0.2387 57.45 31 0% 0 0% 0 0% 0 0% 0%
20230907 31.96 31.96 31.01 31.19 -2.26% -0.83% 0% 7199 0.2264 48.94 31.45 0% 0 0% 0 0% 0 0% 0%
20230906 31.8 31.99 31.56 31.91 -0.41% 0.41% 0% 7435 0.2363 50.78 31.78 0% 0 0% 0 0% 0 0% 0%
20230905 31.76 32.32 31.55 32.04 0.16% 0.44% 0% 13166 0.42 91.63 31.9 0% 0 0% 0 0% 0 0% 0%
20230904 31.36 32.21 31.36 31.99 2.07% 0.6% 0% 12418 0.3949 89.61 31.8 0% 0 0% 0 0% 0 0% 0%
20230901 30.93 31.8 30.93 31.34 -0.03% 0.06% 0% 8917 0.2793 66.81 31.32 0% 0 0% 0 0% 0 0% 0%
20230831 31.21 31.48 30.93 31.35 -0.03% 0.45% 0% 7376 0.2302 56.24 31.21 0% 0 0% 0 0% 0 0% 0%
20230830 30.97 31.9 30.95 31.36 1.03% -0.19% 0% 10664 0.3351 81.85 31.42 0% 0 0% 0 0% 0 0% 0%
20230829 29.43 31.14 29.43 31.04 5.72% 1.8% 0% 13108 0.3997 109.81 30.49 0% 0 0% 0 0% 0 0% 0%
20230828 31.99 32 29.15 29.36 -1.94% -2.04% 0% 20908 0.6267 186.97 29.97 0% 0 0% 0 0% 0 0% 0%
20230825 30.48 31.12 29 29.94 -6.47% -1.06% 0% 18309 0.5541 182.66 30.26 0% 0 0% 0 0% 0 0% 0%
20230824 31.91 32.47 31.79 32.01 0.34% -0.62% 0% 4735 0.1525 59.43 32.21 0% 0 0% 0 0% 0 0% 0%
20230823 32.64 32.79 31.89 31.9 -2.51% -0.93% 0% 4459 0.1436 57.03 32.2 0% 0 0% 0 0% 0 0% 0%
20230822 32.68 33.34 31.99 32.72 0.09% 0.55% 0% 6488 0.2111 80.98 32.54 0% 0 0% 0 0% 0 0% 0%
20230821 32.59 33.39 32.52 32.69 0% -0.76% 0% 4982 0.1641 57.86 32.94 0% 0 0% 0 0% 0 0% 0%
20230818 33.48 33.94 32.57 32.69 -1.51% -1.63% 0% 5419 0.1801 61.88 33.23 0% 0 0% 0 0% 0 0% 0%
20230817 32.71 33.5 32.36 33.19 1.62% 0.58% 0% 7308 0.2412 81.57 33 0% 0 0% 0 0% 0 0% 0%
20230816 33.01 33.7 32.66 32.66 -1.86% -1.06% 0% 4587 0.1514 50.74 33.01 0% 0 0% 0 0% 0 0% 0%
20230815 33.61 33.94 33.07 33.28 -0.95% 0% 0% 3465 0.1153 38.32 33.28 0% 0 0% 0 0% 0 0% 0%
20230814 34.04 34.31 33.3 33.6 -1.29% -0.06% 0% 7058 0.2373 73.71 33.62 0% 0 0% 0 0% 0 0% 0%
20230811 34.95 35.35 34.03 34.04 -2.38% -1.48% 0% 5491 0.1897 56.74 34.55 0% 0 0% 0 0% 0 0% 0%
20230810 35.33 35.33 34.63 34.87 -0.37% -0.26% 0% 4162 0.1455 34.87 34.96 0% 0 0% 0 0% 0 0% 0%
20230809 35.18 35.3 34.71 35 -1.24% -0.17% 0% 4415 0.1548 36.89 35.06 0% 0 0% 0 0% 0 0% 0%
20230808 35 35.95 34.78 35.44 1.49% 0.45% 0% 8069 0.2847 85.01 35.28 0% 0 0% 0 0% 0 0% 0%
20230807 35.15 35.36 34.51 34.92 -0.65% -0.17% 0% 5597 0.1958 59.3 34.98 0% 0 0% 0 0% 0 0% 0%
20230804 35.55 35.83 35 35.15 -0.93% -0.34% 0% 6903 0.2435 74.06 35.27 0% 0 0% 0 0% 0 0% 0%
20230803 35.9 36.01 34.92 35.48 -1.96% 0.31% 0% 8229 0.2911 88.83 35.37 0% 0 0% 0 0% 0 0% 0%
20230802 36.6 37.01 36.08 36.19 -1.12% -0.47% 0% 5789 0.2105 65.3 36.36 0% 0 0% 0 0% 0 0% 0%
20230801 35.99 36.67 35.89 36.6 1.67% 0.69% 0% 9171 0.3334 104.05 36.35 0% 0 0% 0 0% 0 0% 0%
20230731 35.54 36.65 35.41 36 2.01% -0.36% 0% 10153 0.3668 118.94 36.13 0% 0 0% 0 0% 0 0% 0%
20230728 35.08 35.5 34.67 35.29 -0.11% 0.51% 0% 6164 0.2164 72.94 35.11 0% 0 0% 0 0% 0 0% 0%
20230727 35.32 36.13 35.2 35.33 -1.01% -0.76% 0% 4399 0.1566 50.82 35.6 0% 0 0% 0 0% 0 0% 0%
20230726 35.89 36.32 35.41 35.69 -1.03% -0.39% 0% 6040 0.2164 63.3 35.83 0% 0 0% 0 0% 0 0% 0%
20230725 34.9 36.88 34.9 36.06 3.32% 0.25% 0% 11349 0.4082 120.46 35.97 0% 0 0% 0 0% 0 0% 0%
20230724 35.8 35.8 34.84 34.9 -1.41% -0.6% 0% 6351 0.223 70.68 35.11 0% 0 0% 0 0% 0 0% 0%
20230721 36.07 36.49 35.4 35.4 -1.45% -1.37% 0% 6626 0.2378 72.82 35.89 0% 0 0% 0 0% 0 0% 0%
20230720 36.52 36.66 35.75 35.92 -1.64% -0.72% 0% 6199 0.2243 67.47 36.18 0% 0 0% 0 0% 0 0% 0%
20230719 36.65 37.05 36.17 36.52 0.38% -0.33% 0% 5180 0.1898 52.76 36.64 0% 0 0% 0 0% 0 0% 0%
20230718 36.71 37 36.28 36.38 -0.9% -0.33% 0% 6072 0.2216 54.59 36.5 0% 0 0% 0 0% 0 0% 0%
20230717 36.46 37.08 36.23 36.71 -0.6% 0.19% 0% 6981 0.2558 61.23 36.64 0% 0 0% 0 0% 0 0% 0%
20230714 37.12 37.56 36.72 36.93 -1.1% -0.27% 0% 7997 0.2961 68.35 37.03 0% 0 0% 0 0% 0 0% 0%
20230713 36.52 38.18 36.52 37.34 2.25% -0.51% 0% 13425 0.5038 116.2 37.53 0% 0 0% 0 0% 0 0% 0%
20230712 36.47 36.9 36.13 36.52 0.14% -0.27% 0% 6297 0.2306 38.1 36.62 0% 0 0% 0 0% 0 0% 0%
20230711 36.84 36.97 36.1 36.47 -0.41% 0.39% 0% 5483 0.1992 48.4 36.33 0% 0 0% 0 0% 0 0% 0%
20230710 36.18 37.11 36.18 36.62 0.91% -0.35% 0% 8926 0.328 47.93 36.75 0% 0 0% 0 0% 0 0% 0%
20230707 36.83 36.96 36.1 36.29 -0.85% -0.36% 0% 7775 0.2832 40.9 36.42 0% 0 0% 0 0% 0 0% 0%
20230706 37.53 37.53 36.38 36.6 -2.5% -0.49% 0% 13614 0.5007 110.5 36.78 0% 0 0% 0 0% 0 0% 0%
20230705 36.29 37.6 36.17 37.54 2.88% 1% 0% 16834 0.6257 92.61 37.17 0% 0 0% 0 0% 0 0% 0%
20230704 36.6 37.42 36.12 36.49 0.97% 0.14% 0% 8943 0.3259 71.02 36.44 0% 0 0% 0 0% 0 0% 0%
20230703 36.3 36.69 35.77 36.14 1.18% -0.06% 0% 11302 0.4087 88.14 36.16 0% 0 0% 0 0% 0 0% 0%
20230630 35.4 36.49 35.08 35.72 1.1% -0.14% 0% 9263 0.3313 68.56 35.77 0% 0 0% 0 0% 0 0% 0%
20230629 35.59 35.61 34.89 35.33 -0.03% 0.06% 0% 7111 0.2511 50.35 35.31 0% 0 0% 0 0% 0 0% 0%
20230628 35.48 35.48 34.57 35.34 0.06% 0.68% 0% 6794 0.2385 44.07 35.1 0% 0 0% 0 0% 0 0% 0%
20230627 34.37 35.49 33.96 35.32 4.34% 1.06% 0% 9666 0.3378 55.43 34.95 0% 0 0% 0 0% 0 0% 0%
20230626 34.72 34.97 33.76 33.85 -2.45% -0.94% 0% 8397 0.2869 40.7 34.17 0% 0 0% 0 0% 0 0% 0%
20230621 35.6 35.77 34.64 34.7 -2.34% -1.2% 0% 9490 0.3333 44.81 35.12 0% 0 0% 0 0% 0 0% 0%
20230620 35.38 35.76 34.97 35.53 0.65% 0.23% 0% 11831 0.4194 56.77 35.45 0% 0 0% 0 0% 0 0% 0%
20230619 35.11 35.78 34.79 35.3 0.54% 0.23% 0% 13302 0.4685 65.25 35.22 0% 0 0% 0 0% 0 0% 0%
20230616 35.48 35.49 34.91 35.11 -0.4% 0.09% 0% 8210 0.288 40.02 35.08 0% 0 0% 0 0% 0 0% 0%
20230615 35.48 35.48 34.56 35.25 -0.42% 0.71% 0% 14052 0.4918 64.96 35 0% 0 0% 0 0% 0 0% 0%
20230614 35 35.52 34.73 35.4 0.71% 0.77% 0% 9600 0.3372 45.41 35.13 0% 0 0% 0 0% 0 0% 0%
20230613 35.38 35.74 34.56 35.15 -0.65% 0.63% 0% 15694 0.5482 75.06 34.93 0% 0 0% 0 0% 0 0% 0%
20230612 36.86 37.07 35.31 35.38 -4.02% -1.09% 0% 22301 0.7978 111.92 35.77 0% 0 0% 0 0% 0 0% 0%
20230609 38.55 38.68 36.51 36.86 -4.71% -0.94% 0% 29174 1.0856 169.13 37.21 0% 0 0% 0 0% 0 0% 0%
20230608 39.13 39.88 38.01 38.68 -1.58% 0.03% 0% 15292 0.5913 108.51 38.67 0% 0 0% 0 0% 0 0% 0%
20230607 39.95 39.96 39.22 39.3 -1.63% -0.3% 0% 5079 0.2002 39.57 39.42 0% 0 0% 0 0% 0 0% 0%
20230606 40.53 40.67 39.81 39.95 -1.48% -0.62% 0% 6932 0.2787 56.48 40.2 0% 0 0% 0 0% 0 0% 0%
20230605 41.5 41.5 40.49 40.55 -1.1% -0.54% 0% 8097 0.3301 68.88 40.77 0% 0 0% 0 0% 0 0% 0%
20230602 39.3 41.01 39.3 41 4.59% 1.06% 0% 14522 0.5892 128.02 40.57 0% 0 0% 0 0% 0 0% 0%
20230601 39.4 39.7 38.7 39.2 1.03% -0.13% 0% 6568 0.2578 48.14 39.25 0% 0 0% 0 0% 0 0% 0%
20230531 39.31 39.8 38.67 38.8 -1.42% -0.61% 0% 6949 0.2713 51.84 39.04 0% 0 0% 0 0% 0 0% 0%
20230530 40.5 40.5 39.3 39.76 -0.87% 0.3% 0% 8107 0.3214 67.64 39.64 0% 0 0% 0 0% 0 0% 0%
20230529 40.5 40.55 39.75 40.11 -0.67% 0.22% 0% 3213 0.1286 26.57 40.02 0% 0 0% 0 0% 0 0% 0%
20230526 39.73 40.39 39.08 40.38 1.64% 1.56% 0% 6320 0.2513 47.48 39.76 0% 0 0% 0 0% 0 0% 0%
20230525 40.15 40.39 39.45 39.73 -1.05% -0.33% 0% 6593 0.2628 45.87 39.86 0% 0 0% 0 0% 0 0% 0%
20230524 40.72 41 40.04 40.15 -1.28% -0.5% 0% 6696 0.2702 44.61 40.35 0% 0 0% 0 0% 0 0% 0%
20230523 40.98 41.17 40.47 40.67 -0.15% -0.12% 0% 5228 0.2129 32.44 40.72 0% 0 0% 0 0% 0 0% 0%
20230522 41.26 41.32 40.08 40.73 -1.04% 0.74% 0% 7020 0.2838 38.9 40.43 0% 0 0% 0 0% 0 0% 0%
20230519 41.5 41.5 40.4 41.16 0.27% 0.46% 0% 6353 0.2603 33.58 40.97 0% 0 0% 0 0% 0 0% 0%
20230518 40.89 41.35 40.51 41.05 0.42% 0.15% 0% 7858 0.3221 41.05 40.99 0% 0 0% 0 0% 0 0% 0%
20230517 39.98 41.43 39.62 40.88 2.2% 0.12% 0% 11547 0.4715 53.9 40.83 0% 0 0% 0 0% 0 0% 0%
20230516 39.2 41.17 39.2 40 0.93% -0.89% 0% 6558 0.2647 29.97 40.36 0% 0 0% 0 0% 0 0% 0%
20230515 38.65 39.79 38.6 39.63 2.67% 0.89% 0% 7399 0.2906 31.76 39.28 0% 0 0% 0 0% 0 0% 0%
20230510 40.2 41.05 39.73 40.68 1.67% 0.49% 0% 6984 0.2827 50.04 40.48 0% 0 0% 0 0% 0 0% 0%
20230509 40.1 40.92 39.62 40.01 -1.19% -0.25% 0% 6989 0.2803 31.48 40.11 0% 0 0% 0 0% 0 0% 0%
20230508 40.29 40.49 39.51 40.49 1.23% 1.1% 0% 7827 0.3135 35.35 40.05 0% 0 0% 0 0% 0 0% 0%
20230505 41.66 42.49 39.5 40 -4.9% -0.4% 0% 20859 0.8377 95.04 40.16 0% 0 0% 0 0% 0 0% 0%
20230504 42.48 43.46 41.68 42.06 1.15% -0.4% 0% 13601 0.5744 65.6 42.23 0% 0 0% 0 0% 0 0% 0%
20230428 40.93 41.7 40.41 41.58 1.91% 1.27% 0% 9848 0.4044 44.44 41.06 0% 0 0% 0 0% 0 0% 0%
20230427 41.34 42.28 39.01 40.8 -4.25% 0.1% 0% 30130 1.228 117.82 40.76 0% 0 0% 0 0% 0 0% 0%
20230426 41.21 44.18 40.92 42.61 3.67% -0.81% 0% 14061 0.604 62.35 42.96 0% 0 0% 0 0% 0 0% 0%
20230425 41.22 42.39 40.38 41.1 -1.49% -0.94% 0% 13834 0.574 60.16 41.49 0% 0 0% 0 0% 0 0% 0%
20230424 40.54 42.24 40.54 41.72 -0.71% 0.17% 0% 8369 0.3486 37.31 41.65 0% 0 0% 0 0% 0 0% 0%
20230421 43.6 43.61 42.02 42.02 -2.8% -1.25% 0% 10752 0.4575 49.82 42.55 0% 0 0% 0 0% 0 0% 0%
20230420 43.77 43.85 42.8 43.23 -1.73% 0.02% 0% 10252 0.4431 48.51 43.22 0% 0 0% 0 0% 0 0% 0%
20230419 43.99 44.6 42.75 43.99 1.34% 0.57% 0% 14404 0.6301 67.06 43.74 0% 0 0% 0 0% 0 0% 0%
20230418 44.52 46.19 43.15 43.41 -2.49% -2.27% 0% 20012 0.8889 94.06 44.42 0% 0 0% 0 0% 0 0% 0%
20230417 43.78 45.04 43.12 44.52 0.18% 1.14% 0% 22840 1.0054 108.43 44.02 0% 0 0% 0 0% 0 0% 0%
20230414 40.9 44.66 40.9 44.44 9.73% 2.23% 0% 37669 1.6375 177.76 43.47 0% 0 0% 0 0% 0 0% 0%
20230413 41 41.14 39.89 40.5 0.07% -0.12% 0% 9306 0.3774 48.56 40.55 0% 0 0% 0 0% 0 0% 0%
20230412 40.93 41.55 39.9 40.47 -1.05% 0.2% 0% 8680 0.3506 46.19 40.39 0% 0 0% 0 0% 0 0% 0%
20230411 40.05 41.08 39.62 40.9 2.07% 1.16% 0% 11219 0.4536 59.28 40.43 0% 0 0% 0 0% 0 0% 0%
20230410 40.35 40.6 39.91 40.07 -0.84% -0.22% 0% 6571 0.2639 34.83 40.16 0% 0 0% 0 0% 0 0% 0%
20230407 41.17 41.83 39.9 40.41 -2.93% 0.07% 0% 12458 0.503 60.79 40.38 0% 0 0% 0 0% 0 0% 0%
20230406 40.21 42.28 39.8 41.63 4.62% 1.07% 0% 20220 0.8329 98.24 41.19 0% 0 0% 0 0% 0 0% 0%
20230404 39.52 40.49 38.71 39.79 0.68% 0.81% 0% 17703 0.6988 84.41 39.47 0% 0 0% 0 0% 0 0% 0%
20230403 40.14 40.45 39.41 39.52 -1.08% -0.65% 0% 16352 0.6505 72.47 39.78 0% 0 0% 0 0% 0 0% 0%
20230331 42.09 42.77 39.36 39.95 -4.79% -1.53% 0% 25058 1.0167 98.23 40.57 0% 0 0% 0 0% 0 0% 0%
20230330 42.49 42.7 41.41 41.96 -1.01% 0.12% 0% 6891 0.2888 29.76 41.91 0% 0 0% 0 0% 0 0% 0%
20230329 42.41 42.8 41.92 42.39 0.09% 0.28% 0% 6764 0.2859 29.48 42.27 0% 0 0% 0 0% 0 0% 0%
20230328 42.99 43.42 42.35 42.35 -1.51% -1.12% 0% 10389 0.445 45.41 42.83 0% 0 0% 0 0% 0 0% 0%
20230327 43.16 43.64 42.6 43 -1.67% 0% 0% 12575 0.5407 51.98 43 0% 0 0% 0 0% 0 0% 0%
20230324 43.7 45.5 43.47 43.73 0.39% -1.62% 0% 21097 0.9378 86.22 44.45 0% 0 0% 0 0% 0 0% 0%
20230323 43.88 45.18 43.34 43.56 -0.34% -1.22% 0% 17449 0.7695 78.78 44.1 0% 0 0% 0 0% 0 0% 0%
20230322 43.88 44.06 42.81 43.71 -0.68% 0.88% 0% 13897 0.6022 61.53 43.33 0% 0 0% 0 0% 0 0% 0%
20230321 43.01 44.41 41.72 44.01 2.33% 1.62% 0% 33668 1.4583 153.2 43.31 0% 0 0% 0 0% 0 0% 0%
20230320 39.8 44.5 39.73 43.01 9.11% 0.92% 0% 50206 2.1396 241.44 42.62 0% 0 0% 0 0% 0 0% 0%
20230317 39.35 39.58 38.87 39.42 0.18% 0.33% 0% 10559 0.4149 53.4 39.29 0% 0 0% 0 0% 0 0% 0%
20230316 40.2 40.3 39 39.35 -2.62% -0.76% 0% 11260 0.4465 58.89 39.65 0% 0 0% 0 0% 0 0% 0%
20230315 41.45 41.62 40.21 40.41 -3% -0.81% 0% 14910 0.6075 79.23 40.74 0% 0 0% 0 0% 0 0% 0%
20230314 41.48 42.44 40.5 41.66 3.37% 0.51% 0% 31660 1.3124 178.97 41.45 0% 0 0% 0 0% 0 0% 0%
20230313 38.66 41.49 38.6 40.3 5.75% -0.84% 0% 27934 1.1353 180.5 40.64 0% 0 0% 0 0% 0 0% 0%
20230310 39.1 39.49 38.02 38.11 -3.57% -0.86% 0% 13113 0.5041 92.68 38.44 0% 0 0% 0 0% 0 0% 0%
20230309 39.42 40.19 39.23 39.52 0.33% -0.3% 0% 9130 0.3619 68.45 39.64 0% 0 0% 0 0% 0 0% 0%
20230308 40.3 40.39 39.01 39.39 -2.26% -0.2% 0% 11919 0.4704 86.92 39.47 0% 0 0% 0 0% 0 0% 0%
20230307 40.14 41.2 39.6 40.3 0.4% -0.44% 0% 22487 0.9102 167.64 40.48 0% 0 0% 0 0% 0 0% 0%
20230306 38.25 40.88 37.76 40.14 5.08% 0.96% 0% 27525 1.0945 210.01 39.76 0% 0 0% 0 0% 0 0% 0%
20230303 38.33 38.88 38.2 38.2 -0.34% -0.75% 0% 7379 0.284 59.75 38.49 0% 0 0% 0 0% 0 0% 0%
20230302 39.28 39.58 38.3 38.33 -2.47% -1.13% 0% 13290 0.5153 100.78 38.77 0% 0 0% 0 0% 0 0% 0%
20230301 39.41 39.52 38.82 39.3 0.46% 0.36% 0% 7580 0.2968 53.3 39.16 0% 0 0% 0 0% 0 0% 0%
20230228 38.43 39.42 38 39.12 2.52% 0.44% 0% 8660 0.3373 54.67 38.95 0% 0 0% 0 0% 0 0% 0%
20230227 37.81 38.45 37.78 38.16 -0.18% 0% 0% 7328 0.2796 43 38.16 0% 0 0% 0 0% 0 0% 0%
20230224 39.06 39.3 37.98 38.23 -1.92% -0.42% 0% 9451 0.3628 53.81 38.39 0% 0 0% 0 0% 0 0% 0%
20230223 38.88 39.67 38.6 38.98 -0.1% -0.26% 0% 11809 0.4615 64.21 39.08 0% 0 0% 0 0% 0 0% 0%
20230222 38.66 39.29 38 39.02 0.83% 0.31% 0% 11901 0.4629 60.75 38.9 0% 0 0% 0 0% 0 0% 0%
20230221 38.78 39.8 38.2 38.7 -0.15% -0.92% 0% 17237 0.6732 71.16 39.06 0% 0 0% 0 0% 0 0% 0%
20230220 37.98 38.92 37.44 38.76 1.71% 1.73% 0% 16262 0.6196 60.21 38.1 0% 0 0% 0 0% 0 0% 0%
20230217 38.13 38.7 37.71 38.11 -0.05% -0.21% 0% 16377 0.6254 56.13 38.19 0% 0 0% 0 0% 0 0% 0%
20230216 39.84 40 37.6 38.13 -4.32% -2.05% 0% 24201 0.9421 80.22 38.93 0% 0 0% 0 0% 0 0% 0%
20230215 41 41.35 39.82 39.85 -3.06% -1.21% 0% 21718 0.8761 63.49 40.34 0% 0 0% 0 0% 0 0% 0%
20230214 41.6 42.13 40.91 41.11 -1.25% -0.94% 0% 15266 0.6336 39.22 41.5 0% 0 0% 0 0% 0 0% 0%
20230213 40.6 41.79 40.6 41.63 0.63% 0.63% 0% 11120 0.46 28.52 41.37 0% 0 0% 0 0% 0 0% 0%
20230210 41.81 42.42 40.91 41.37 -1.97% -0.41% 0% 17415 0.7235 43.73 41.54 0% 0 0% 0 0% 0 0% 0%
20230209 42.2 42.22 41.51 42.2 -0.73% 0.67% 0% 20661 0.8662 51.84 41.92 0% 0 0% 0 0% 0 0% 0%
20230208 41.3 42.88 39.39 42.51 3.15% 2.68% 0% 54237 2.2454 138.79 41.4 0% 0 0% 0 0% 0 0% 0%
20230207 40.5 41.25 40.1 41.21 2.08% 1.05% 0% 33451 1.364 94.18 40.78 0% 0 0% 0 0% 0 0% 0%
20230206 41.85 42 39.8 40.37 -3.95% -0.05% 0% 34539 1.3952 101.19 40.39 0% 0 0% 0 0% 0 0% 0%
20230203 42.27 42.37 41.22 42.03 -0.36% 0.69% 0% 28338 1.1827 85.58 41.74 0% 0 0% 0 0% 0 0% 0%
20230202 45.08 45.23 41.81 42.18 -7.72% -1.84% 0% 68619 2.9483 203.8 42.97 0% 0 0% 0 0% 0 0% 0%
20230201 38.98 45.88 38.86 45.71 19.57% 6.1% 0% 74958 3.2292 267.89 43.08 0% 0 0% 0 0% 0 0% 0%
20230131 38.25 38.75 37.55 38.23 -0.05% -0.23% 0% 16238 0.6223 63.74 38.32 0% 0 0% 0 0% 0 0% 0%
20230130 39.01 39.78 37.8 38.25 -1.77% 0.08% 0% 22807 0.8717 85.83 38.22 0% 0 0% 0 0% 0 0% 0%
20230120 37.12 40.28 37.12 38.94 5.3% -0.03% 0% 24919 0.9707 91.14 38.95 0% 0 0% 0 0% 0 0% 0%
20230119 37.04 37.51 36.77 36.98 -0.22% -0.35% 0% 10001 0.3711 33.9 37.11 0% 0 0% 0 0% 0 0% 0%
20230118 37.6 37.6 35.9 37.06 -0.75% 1.23% 0% 16423 0.6013 49.35 36.61 0% 0 0% 0 0% 0 0% 0%
20230117 38.14 38.66 37.01 37.34 -2.25% -0.88% 0% 21415 0.8068 66 37.67 0% 0 0% 0 0% 0 0% 0%
20230116 37.72 39.18 36.95 38.2 1.62% 0.13% 0% 38624 1.4735 116.12 38.15 0% 0 0% 0 0% 0 0% 0%
20230113 41.53 42.8 37.4 37.59 -8.29% -3.47% 0% 46670 1.8175 147.09 38.94 0% 0 0% 0 0% 0 0% 0%
20230112 41.56 41.56 40.41 40.99 0.47% 0.29% 0% 13567 0.5545 50.23 40.87 0% 0 0% 0 0% 0 0% 0%
20230111 42.91 42.91 40.64 40.8 -3.66% -1.57% 0% 23312 0.9662 88.28 41.45 0% 0 0% 0 0% 0 0% 0%
20230110 42.8 43.68 41.94 42.35 -1.19% -1.05% 0% 23255 0.9953 90.96 42.8 0% 0 0% 0 0% 0 0% 0%
20230109 40.25 43.11 40.25 42.86 6.72% 1.68% 0% 34207 1.4417 140.16 42.15 0% 0 0% 0 0% 0 0% 0%
20230106 41.56 42.2 39.91 40.16 -5.19% -1.38% 0% 43441 1.7689 188.55 40.72 0% 0 0% 0 0% 0 0% 0%
20230105 44.21 46.2 42.3 42.36 -3.73% -3.22% 0% 25725 1.126 138.92 43.77 0% 0 0% 0 0% 0 0% 0%
20230104 43.51 44.44 43.14 44 0% 0.69% 0% 14385 0.6286 80.99 43.7 0% 0 0% 0 0% 0 0% 0%
20230103 42 44.8 41.12 44 4.76% 2.04% 0% 28880 1.2454 162.3 43.12 0% 0 0% 0 0% 0 0% 0%
20221230 40.33 43.32 39.87 42 4.63% 0.36% 0% 26998 1.13 161.84 41.85 0% 0 0% 0 0% 0 0% 0%
20221229 39.41 40.98 39 40.14 1.62% -0.5% 0% 14705 0.5932 85.77 40.34 0% 0 0% 0 0% 0 0% 0%
20221228 40.39 40.61 39.27 39.5 -3.14% -1.08% 0% 13926 0.556 76.2 39.93 0% 0 0% 0 0% 0 0% 0%
20221227 37.8 40.88 37.45 40.78 8% 2.95% 0% 24999 0.9901 118.75 39.61 0% 0 0% 0 0% 0 0% 0%
20221226 38.2 38.3 37.2 37.76 -1.41% 0.24% 0% 10309 0.3883 46.5 37.67 0% 0 0% 0 0% 0 0% 0%
20221223 37.32 38.43 36.71 38.3 2.22% 2.16% 0% 13952 0.523 51.3 37.49 0% 0 0% 0 0% 0 0% 0%
20221222 38.57 38.83 37.11 37.47 -0.87% -1.47% 0% 13263 0.5044 45.83 38.03 0% 0 0% 0 0% 0 0% 0%
20221221 39.8 40.2 37.77 37.8 -2.22% -3.37% 0% 20284 0.7935 69.73 39.12 0% 0 0% 0 0% 0 0% 0%
20221220 37.66 38.91 37.49 38.66 1.58% 0.78% 0% 15136 0.5806 49.43 38.36 0% 0 0% 0 0% 0 0% 0%
20221219 38.33 39.26 37.5 38.06 -0.63% -1.04% 0% 18072 0.6951 53.91 38.46 0% 0 0% 0 0% 0 0% 0%
20221216 39.9 39.99 38.11 38.3 -4.96% -1.82% 0% 26279 1.0251 75.24 39.01 0% 0 0% 0 0% 0 0% 0%
20221215 40.85 40.89 39.66 40.3 -1.23% 0.62% 0% 23967 0.9599 69.91 40.05 0% 0 0% 0 0% 0 0% 0%
20221214 38.16 40.97 38.04 40.8 6.92% 1.39% 0% 39404 1.5857 118.49 40.24 0% 0 0% 0 0% 0 0% 0%
20221213 39.98 39.98 37.93 38.16 -2.65% -1.37% 0% 25482 0.9859 80.42 38.69 0% 0 0% 0 0% 0 0% 0%
20221209 36.3 39.8 36.3 38.99 8.34% 1.83% 0% 57946 2.2187 188.56 38.29 0% 0 0% 0 0% 0 0% 0%
20221208 34.35 37 34.18 35.99 4.77% 0.59% 0% 37609 1.3458 132.55 35.78 0% 0 0% 0 0% 0 0% 0%
20221207 34.73 35.85 34.24 34.35 -1.72% -1.83% 0% 24722 0.8649 89.08 34.99 0% 0 0% 0 0% 0 0% 0%
20221206 36.28 36.28 34.7 34.95 -4.85% -0.96% 0% 32121 1.1334 114.31 35.29 0% 0 0% 0 0% 0 0% 0%
20221205 35.22 36.88 34.34 36.73 3.96% 2.23% 0% 47228 1.6968 158.21 35.93 0% 0 0% 0 0% 0 0% 0%
20221202 34.29 35.62 34.01 35.33 5.06% 0.83% 0% 39205 1.3738 128.23 35.04 0% 0 0% 0 0% 0 0% 0%
20221201 33 34.65 33 33.63 3.22% -0.83% 0% 32321 1.0961 108.38 33.91 0% 0 0% 0 0% 0 0% 0%
20221130 33 33.5 32.25 32.58 -1.45% -0.18% 0% 15684 0.5119 52.32 32.64 0% 0 0% 0 0% 0 0% 0%
20221129 33.1 33.32 32.59 33.06 0.15% 0.33% 0% 14056 0.4631 44.24 32.95 0% 0 0% 0 0% 0 0% 0%
20221128 32.31 33.13 32.02 33.01 0.21% 1.13% 0% 13909 0.454 38.77 32.64 0% 0 0% 0 0% 0 0% 0%
20221125 33.73 33.94 32.66 32.94 -2.97% -0.57% 0% 18285 0.6057 46.17 33.13 0% 0 0% 0 0% 0 0% 0%
20221124 32.92 34.18 32.53 33.95 2.66% 1.16% 0% 26792 0.8991 58.71 33.56 0% 0 0% 0 0% 0 0% 0%
20221123 35.11 35.11 32.39 33.07 -4.2% -0.42% 0% 31879 1.0588 62.27 33.21 0% 0 0% 0 0% 0 0% 0%
20221122 34.5 36.24 34.05 34.52 1.5% -1.57% 0% 55346 1.9412 103.12 35.07 0% 0 0% 0 0% 0 0% 0%
20221121 31.9 34.48 31.76 34.01 7.66% 2.13% 0% 51131 1.7026 89.73 33.3 0% 0 0% 0 0% 0 0% 0%
20221118 32.36 32.36 31.53 31.59 -1.86% -0.69% 0% 24184 0.7693 43 31.81 0% 0 0% 0 0% 0 0% 0%
20221117 33.3 33.33 31.91 32.19 -1.56% -0.12% 0% 22533 0.7263 41.22 32.23 0% 0 0% 0 0% 0 0% 0%
20221116 33.43 33.59 32.26 32.7 -2.18% -0.34% 0% 34902 1.145 66.8 32.81 0% 0 0% 0 0% 0 0% 0%
20221115 31.17 33.5 30.89 33.43 7.39% 2.99% 0% 53674 1.7424 106.42 32.46 0% 0 0% 0 0% 0 0% 0%
20221114 32.73 33.27 30.65 31.13 -6.43% -2.14% 0% 59930 1.9063 127.3 31.81 0% 0 0% 0 0% 0 0% 0%
20221111 35 36.61 32.32 33.27 -0.24% -4.2% 0% 79811 2.7718 207.77 34.73 0% 0 0% 0 0% 0 0% 0%
20221110 32.9 35.49 32.4 33.35 -1.91% -1.19% 0% 76050 2.5665 234.17 33.75 0% 0 0% 0 0% 0 0% 0%
20221109 30.57 34 30.31 34 9.54% 5.04% 0% 89122 2.8853 319.83 32.37 0% 0 0% 0 0% 0 0% 0%
20221108 28.29 31.98 28.24 31.04 9.1% 0.42% 0% 68031 2.1025 316.35 30.91 0% 0 0% 0 0% 0 0% 0%
20221107 28.06 28.83 28.06 28.45 1.53% -0.14% 0% 21017 0.5987 124.32 28.49 0% 0 0% 0 0% 0 0% 0%
20221104 27.01 28.14 26.96 28.02 2.94% 0.68% 0% 19254 0.5358 119.84 27.83 0% 0 0% 0 0% 0 0% 0%
20221103 27.1 27.47 26.93 27.22 -0.29% 0.29% 0% 11701 0.3176 77.21 27.14 0% 0 0% 0 0% 0 0% 0%
20221102 27.09 27.54 26.79 27.3 0.66% 0.04% 0% 16964 0.463 114.6 27.29 0% 0 0% 0 0% 0 0% 0%
20221101 26.79 27.14 26.45 27.12 3.08% 0.97% 0% 12898 0.3464 91.92 26.86 0% 0 0% 0 0% 0 0% 0%
20221031 25.99 26.55 25.57 26.31 1.39% 0.38% 0% 10511 0.2755 74.25 26.21 0% 0 0% 0 0% 0 0% 0%
20221028 27.51 27.79 25.9 25.95 -5.91% -2.44% 0% 15880 0.4224 114.66 26.6 0% 0 0% 0 0% 0 0% 0%
20221027 26.79 28.08 26.79 27.58 3.18% 0% 0% 23519 0.6486 184.16 27.58 0% 0 0% 0 0% 0 0% 0%
20221026 25.46 26.94 25.44 26.73 5.69% 0.94% 0% 19544 0.5176 167.46 26.48 0% 0 0% 0 0% 0 0% 0%
20221025 25.46 25.55 24.52 25.29 -0.43% 1.08% 0% 11393 0.285 101.54 25.02 0% 0 0% 0 0% 0 0% 0%
20221024 25.94 26.57 25.26 25.4 -1.85% -2.38% 0% 10912 0.2839 106.68 26.02 0% 0 0% 0 0% 0 0% 0%
20221021 25.88 26.21 25.56 25.88 -0.5% 0.08% 0% 7843 0.2028 79.46 25.86 0% 0 0% 0 0% 0 0% 0%
20221020 26.02 26.4 25.87 26.01 -0.88% -0.34% 0% 9743 0.2543 102.33 26.1 0% 0 0% 0 0% 0 0% 0%
20221019 26.44 26.82 26.01 26.24 -1.58% -0.87% 0% 8140 0.2155 88.25 26.47 0% 0 0% 0 0% 0 0% 0%
20221018 26.79 26.94 26.42 26.66 0.15% -0.07% 0% 9987 0.2665 110.06 26.68 0% 0 0% 0 0% 0 0% 0%
20221017 26.09 26.69 25.91 26.62 1.68% 0.53% 0% 8799 0.233 96.97 26.48 0% 0 0% 0 0% 0 0% 0%
20220720 34.99 35 34.4 34.47 -0.75% -0.38% 0% 6505 0.2251 89.7 34.6 0% 0 0% 0 0% 0 0% 0%
20220719 34 34.89 33.52 34.73 2.48% 0.58% 0% 8848 0.3055 120.08 34.53 0% 0 0% 0 0% 0 0% 0%
20220718 32.06 33.95 32.06 33.89 4.12% 0.89% 0% 9551 0.3208 118.25 33.59 0% 0 0% 0 0% 0 0% 0%
20220715 33.4 33.53 32.54 32.55 -2.54% -1.15% 0% 7000 0.2305 86.73 32.93 0% 0 0% 0 0% 0 0% 0%
20220714 33.12 33.78 32.71 33.4 0.72% -0.09% 0% 5303 0.1773 63.95 33.43 0% 0 0% 0 0% 0 0% 0%
20220713 32.88 33.28 32.51 33.16 1.1% 0.45% 0% 4393 0.145 48.42 33.01 0% 0 0% 0 0% 0 0% 0%
20220712 33.7 33.7 32.8 32.8 -2.76% -1.09% 0% 6583 0.2183 62.92 33.16 0% 0 0% 0 0% 0 0% 0%
20220711 34.22 34.29 33.43 33.73 -1.8% -0.15% 0% 6469 0.2185 57.88 33.78 0% 0 0% 0 0% 0 0% 0%
20220708 34.41 34.79 34.16 34.35 0.29% -0.32% 0% 6204 0.2138 49.86 34.46 0% 0 0% 0 0% 0 0% 0%
20220707 34.88 35.21 34.06 34.25 -1.18% -0.29% 0% 7752 0.2663 53.97 34.35 0% 0 0% 0 0% 0 0% 0%
20220706 35.25 35.4 34.34 34.66 -1.34% -0.32% 0% 7716 0.2683 53.53 34.77 0% 0 0% 0 0% 0 0% 0%
20220705 36.25 36.88 34.58 35.13 -3.17% -0.82% 0% 12986 0.4599 90.65 35.42 0% 0 0% 0 0% 0 0% 0%
20220704 36.31 36.45 35.4 36.28 -0.08% 1% 0% 7394 0.2656 53.23 35.92 0% 0 0% 0 0% 0 0% 0%
20220701 37 37 36.27 36.31 -1.55% -0.49% 0% 8692 0.3172 61.43 36.49 0% 0 0% 0 0% 0 0% 0%
20220630 36.8 37.16 36.5 36.88 0.22% 0.03% 0% 9966 0.3674 69.72 36.87 0% 0 0% 0 0% 0 0% 0%
20220629 38.59 38.59 36.8 36.8 -4.66% -1.76% 0% 15645 0.5861 109.35 37.46 0% 0 0% 0 0% 0 0% 0%
20220628 38.85 39.17 38.3 38.6 0.65% -0.1% 0% 12915 0.4991 96.55 38.64 0% 0 0% 0 0% 0 0% 0%
20220627 38.8 40 37.9 38.35 -1.36% -0.8% 0% 18460 0.7136 139.66 38.66 0% 0 0% 0 0% 0 0% 0%
20220624 36.7 38.88 36.5 38.88 5.65% 2.05% 0% 22218 0.8466 168.47 38.1 0% 0 0% 0 0% 0 0% 0%
20220623 36.3 36.8 35.7 36.8 1.69% 1.38% 0% 8877 0.3222 71.13 36.3 0% 0 0% 0 0% 0 0% 0%
20220622 37.48 37.6 36.18 36.19 -2.82% -1.42% 0% 7504 0.2755 59.81 36.71 0% 0 0% 0 0% 0 0% 0%
20220621 37.94 38.19 36.86 37.24 -1.69% -0.29% 0% 8574 0.3202 67.85 37.35 0% 0 0% 0 0% 0 0% 0%
20220620 37.29 38.32 37.01 37.88 1.58% 0.34% 0% 11230 0.4239 88.17 37.75 0% 0 0% 0 0% 0 0% 0%
20220617 36.45 37.6 36.02 37.29 1.55% 0.49% 0% 10914 0.405 82.12 37.11 0% 0 0% 0 0% 0 0% 0%
20220616 36.02 37.5 36.02 36.72 1.16% 0.03% 0% 11262 0.4134 84.53 36.71 0% 0 0% 0 0% 0 0% 0%
20220615 36.92 37.16 36.26 36.3 -1.68% -0.87% 0% 11275 0.4129 87.47 36.62 0% 0 0% 0 0% 0 0% 0%
20220614 38.2 38.2 36.25 36.92 -3.53% 0.16% 0% 12239 0.4511 98.47 36.86 0% 0 0% 0 0% 0 0% 0%
20220613 36.39 38.47 36.26 38.27 4.94% 1% 0% 16786 0.6361 145.42 37.89 0% 0 0% 0 0% 0 0% 0%
20220610 35.12 36.58 34.78 36.47 4.02% 1.05% 0% 9803 0.3538 86.63 36.09 0% 0 0% 0 0% 0 0% 0%
20220609 36.74 36.74 34.78 35.06 -3.58% -0.96% 0% 10842 0.3838 92.47 35.4 0% 0 0% 0 0% 0 0% 0%
20220608 37.05 37.45 35.7 36.36 -1.92% -0.63% 0% 11089 0.4058 96.65 36.59 0% 0 0% 0 0% 0 0% 0%
20220607 38.82 38.82 37.1 37.47 -3.48% -0.4% 0% 12153 0.4572 104.9 37.62 0% 0 0% 0 0% 0 0% 0%
20220606 36.74 39 36.74 38.82 5.32% 1.04% 0% 13788 0.5297 125.16 38.42 0% 0 0% 0 0% 0 0% 0%
20220602 35.56 36.93 35.21 36.86 3.34% 1.77% 0% 10274 0.3721 93.88 36.22 0% 0 0% 0 0% 0 0% 0%
20220601 35.5 36.21 35.2 35.67 0.28% -0.25% 0% 7363 0.2633 69.17 35.76 0% 0 0% 0 0% 0 0% 0%
20220531 35.68 35.73 34.45 35.57 -0.39% 1.28% 0% 6125 0.2151 59.29 35.12 0% 0 0% 0 0% 0 0% 0%
20220530 36.3 36.3 34.94 35.71 -0.36% 0.68% 0% 5204 0.1846 52.65 35.47 0% 0 0% 0 0% 0 0% 0%
20220527 35.7 36.94 35.66 35.84 -0.03% -1.24% 0% 7575 0.2749 79.61 36.29 0% 0 0% 0 0% 0 0% 0%
20220526 35.88 36.42 34.2 35.85 0.93% 0.93% 0% 8742 0.3105 93.81 35.52 0% 0 0% 0 0% 0 0% 0%
20220525 35.02 35.66 34.4 35.52 2.1% 0.97% 0% 8987 0.3162 100.31 35.18 0% 0 0% 0 0% 0 0% 0%
20220524 37.05 37.65 34.78 34.79 -7.1% -3.23% 0% 11771 0.4232 142.92 35.95 0% 0 0% 0 0% 0 0% 0%
20220523 37.47 38.29 37.06 37.45 -0.37% -0.21% 0% 8996 0.3376 131.05 37.53 0% 0 0% 0 0% 0 0% 0%
20220520 36.76 37.88 36.71 37.59 2.76% 0.97% 0% 7838 0.2918 121.98 37.23 0% 0 0% 0 0% 0 0% 0%
20220519 36.44 37.04 36.03 36.58 -0.27% -0.03% 0% 6788 0.2484 107.14 36.59 0% 0 0% 0 0% 0 0% 0%
20220518 36.69 37.42 36.41 36.68 -0.03% -0.86% 0% 3662 0.1355 57.4 37 0% 0 0% 0 0% 0 0% 0%
20220517 36.88 37 35.95 36.69 0.74% 0.66% 0% 4392 0.1601 62.79 36.45 0% 0 0% 0 0% 0 0% 0%
20220516 37.05 37.76 36.24 36.42 -0.87% -1.22% 0% 5462 0.2014 75.24 36.87 0% 0 0% 0 0% 0 0% 0%
20220513 37.12 37.44 36.2 36.74 -1.02% -0.27% 0% 5714 0.2105 73.08 36.84 0% 0 0% 0 0% 0 0% 0%
20220512 35.91 37.3 35.83 37.12 3.03% 0.79% 0% 7133 0.2627 80.73 36.83 0% 0 0% 0 0% 0 0% 0%
20220511 35.66 37.2 35.54 36.03 0.92% -1.48% 0% 6968 0.2548 67.12 36.57 0% 0 0% 0 0% 0 0% 0%
20220510 34.58 35.9 34.2 35.7 2.09% 0.76% 0% 5670 0.2009 53.14 35.43 0% 0 0% 0 0% 0 0% 0%
20220509 34.8 35.38 34.46 34.97 0.78% 0% 0% 4838 0.1692 44.39 34.97 0% 0 0% 0 0% 0 0% 0%
20220506 34.09 35.1 33.44 34.7 0.09% 0.29% 0% 6222 0.2153 56.15 34.6 0% 0 0% 0 0% 0 0% 0%
20220505 33.59 35.19 33.21 34.67 2.79% 0.41% 0% 8347 0.2882 75.06 34.53 0% 0 0% 0 0% 0 0% 0%
20220429 32.58 34.16 32.58 33.73 4.2% 0.63% 0% 9431 0.3161 85.3 33.52 0% 0 0% 0 0% 0 0% 0%
20220428 32.97 33.3 32 32.37 -2.15% -0.77% 0% 8843 0.2885 80.32 32.62 0% 0 0% 0 0% 0 0% 0%
20220427 31.37 33.2 30.7 33.08 3.44% 3.44% 0% 12434 0.3977 112.92 31.98 0% 0 0% 0 0% 0 0% 0%
20220426 34.05 34.97 31.7 31.98 -7.84% -3.33% 0% 17275 0.5714 171.33 33.08 0% 0 0% 0 0% 0 0% 0%
20220425 39.9 40 34.62 34.7 -19.82% -3.72% 0% 22045 0.7946 263.93 36.04 0% 0 0% 0 0% 0 0% 0%
20220422 44.29 44.29 42.63 43.28 -2.3% -0.09% 0% 5725 0.248 98.13 43.32 0% 0 0% 0 0% 0 0% 0%
20220421 45.75 46.4 44.24 44.3 -3.17% -2.42% 0% 4987 0.2264 88.64 45.4 0% 0 0% 0 0% 0 0% 0%
20220420 45.7 46.77 45.35 45.75 -0.41% -0.5% 0% 4097 0.1884 73.13 45.98 0% 0 0% 0 0% 0 0% 0%
20220419 44.79 46.14 44.5 45.94 2.54% 0.61% 0% 4549 0.2077 79.06 45.66 0% 0 0% 0 0% 0 0% 0%
20220418 44.43 45.22 43 44.8 0.79% 0.74% 0% 3569 0.1587 59.12 44.47 0% 0 0% 0 0% 0 0% 0%
20220415 45.41 45.41 44.43 44.45 -2.59% -0.67% 0% 4324 0.1935 70.42 44.75 0% 0 0% 0 0% 0 0% 0%
20220414 45.05 46.13 44.92 45.63 1.67% 0.29% 0% 4457 0.2028 71.88 45.5 0% 0 0% 0 0% 0 0% 0%
20220413 45.47 45.59 44.23 44.88 -1.36% -0.16% 0% 4234 0.1903 62.44 44.95 0% 0 0% 0 0% 0 0% 0%
20220412 44.8 45.8 43.58 45.5 1.56% 1.74% 0% 5403 0.2416 70.99 44.72 0% 0 0% 0 0% 0 0% 0%
20220411 46.88 47.44 44.5 44.8 -4.74% -2.42% 0% 6430 0.2952 84.34 45.91 0% 0 0% 0 0% 0 0% 0%
20220408 47.8 48.13 46.94 47.03 -1.8% -0.72% 0% 4530 0.2146 60.38 47.37 0% 0 0% 0 0% 0 0% 0%
20220407 49.18 49.38 47.84 47.89 -2.98% -1.05% 0% 4692 0.2271 62.69 48.4 0% 0 0% 0 0% 0 0% 0%
20220401 49.02 49.49 48.9 49.33 -0.98% 0.18% 0% 4062 0.2 52.84 49.24 0% 0 0% 0 0% 0 0% 0%
20220331 50.01 50.5 49.5 49.82 -0.8% -0.08% 0% 5046 0.2516 63.18 49.86 0% 0 0% 0 0% 0 0% 0%
20220330 49.51 50.45 49.22 50.22 1.58% 0.88% 0% 3911 0.1947 43.94 49.78 0% 0 0% 0 0% 0 0% 0%
20220329 50.51 50.98 49.1 49.44 -2.08% -0.52% 0% 4960 0.2465 49.87 49.7 0% 0 0% 0 0% 0 0% 0%
20220328 51.5 52.18 50.18 50.49 -4.41% -1.08% 0% 7606 0.3882 68.61 51.04 0% 0 0% 0 0% 0 0% 0%
20220325 52.68 53.53 51.5 52.82 1.66% 0.11% 0% 9865 0.5205 88.29 52.76 0% 0 0% 0 0% 0 0% 0%
20220324 51.62 52.27 50.65 51.96 0.21% 0.99% 0% 6363 0.3274 53.08 51.45 0% 0 0% 0 0% 0 0% 0%
20220323 51.79 52.58 51.3 51.85 0.91% -0.19% 0% 6585 0.3421 49 51.95 0% 0 0% 0 0% 0 0% 0%
20220322 51.71 52.28 51.1 51.38 -1.19% -0.23% 0% 5705 0.2938 35.33 51.5 0% 0 0% 0 0% 0 0% 0%
20220321 51.88 52.1 50.76 52 0.79% 0.93% 0% 6964 0.3588 35.13 51.52 0% 0 0% 0 0% 0 0% 0%
20220318 51.06 52.18 50.51 51.59 0.66% 0.16% 0% 7649 0.394 35.54 51.51 0% 0 0% 0 0% 0 0% 0%
20220317 49.78 52.78 49.49 51.25 4.1% 0.39% 0% 13515 0.6899 60.76 51.05 0% 0 0% 0 0% 0 0% 0%
20220316 50 50 46.69 49.23 1.3% 1.97% 0% 14605 0.7052 59.97 48.28 0% 0 0% 0 0% 0 0% 0%
20220315 53.2 53.25 48.6 48.6 -8.73% -3.84% 0% 19120 0.9664 83.11 50.54 0% 0 0% 0 0% 0 0% 0%
20220311 56.99 57.09 54.73 56.83 -1.93% 1.61% 0% 11480 0.6421 55.55 55.93 0% 0 0% 0 0% 0 0% 0%
20220310 58.48 59.5 57.22 57.95 0.26% -0.69% 0% 13844 0.8078 64.05 58.35 0% 0 0% 0 0% 0 0% 0%
20220309 60.11 60.65 56.6 57.8 -7.04% -0.33% 0% 19448 1.1278 86.9 57.99 0% 0 0% 0 0% 0 0% 0%
20220308 63.52 66.5 59.61 62.18 -3.3% -1.02% 0% 26574 1.6694 129.75 62.82 0% 0 0% 0 0% 0 0% 0%
20220307 64.8 67.85 64.2 64.3 2.1% -2.65% 0% 32896 2.1729 168.94 66.05 0% 0 0% 0 0% 0 0% 0%
20220304 62.15 64.29 61.48 62.98 3.06% -0.24% 0% 20042 1.2652 111.7 63.13 0% 0 0% 0 0% 0 0% 0%
20220303 62.04 62.04 60.88 61.11 -1.59% -0.31% 0% 11171 0.6848 64.48 61.3 0% 0 0% 0 0% 0 0% 0%
20220302 60.07 62.2 59.59 62.1 4.07% 1.55% 0% 18174 1.1114 105.89 61.15 0% 0 0% 0 0% 0 0% 0%
20220301 60.48 60.58 58.92 59.67 -1.36% 0.08% 0% 9619 0.5735 58.68 59.62 0% 0 0% 0 0% 0 0% 0%
20220228 63.24 63.88 60 60.49 -2.44% -0.62% 0% 14537 0.8849 91.29 60.87 0% 0 0% 0 0% 0 0% 0%
20220225 60 64.39 60 62 5.57% -0.51% 0% 27267 1.6993 182.77 62.32 0% 0 0% 0 0% 0 0% 0%
20220224 61.61 61.98 58.11 58.73 -4.35% -2.07% 0% 18451 1.1065 137.9 59.97 0% 0 0% 0 0% 0 0% 0%
20220223 60 62.65 59.04 61.4 -0.26% 0.84% 0% 16468 1.0027 137.81 60.89 0% 0 0% 0 0% 0 0% 0%
20220222 60 66.98 60 61.56 3.46% -2.38% 0% 26110 1.6466 248.5 63.06 0% 0 0% 0 0% 0 0% 0%
20220221 58.21 60.18 58.21 59.5 0.86% 0.95% 0% 10520 0.62 94.8 58.94 0% 0 0% 0 0% 0 0% 0%
20220218 57.3 58.99 56.57 58.99 2.25% 2.08% 0% 9394 0.5429 79.43 57.79 0% 0 0% 0 0% 0 0% 0%
20220217 56.28 57.98 55.93 57.69 2.29% 0.66% 0% 9016 0.5167 63.54 57.31 0% 0 0% 0 0% 0 0% 0%
20220216 56.88 56.88 55.79 56.4 -0.11% 0.45% 0% 6021 0.3381 37.41 56.15 0% 0 0% 0 0% 0 0% 0%
20220215 55.56 56.7 55.54 56.46 2.08% 0.53% 0% 8000 0.4493 45.87 56.16 0% 0 0% 0 0% 0 0% 0%
20220214 54.4 56.32 54.09 55.31 2.52% -0.11% 0% 7972 0.4414 42.75 55.37 0% 0 0% 0 0% 0 0% 0%
20220211 55.31 55.31 53.44 53.95 -2.63% -0.86% 0% 6452 0.3511 31.57 54.42 0% 0 0% 0 0% 0 0% 0%
20220210 55.79 56.44 55.18 55.41 -0.68% -0.72% 0% 5870 0.3276 27.18 55.81 0% 0 0% 0 0% 0 0% 0%
20220209 55.33 55.79 54.71 55.79 0.94% 0.72% 0% 5476 0.3033 23.65 55.39 0% 0 0% 0 0% 0 0% 0%
20211203 70.98 74.43 69.78 74.27 4.56% 2.31% 0% 21910 1.5904 115.58 72.59 0% 0 0% 0 0% 0 0% 0%
20211202 72.98 72.98 70.57 71.03 -2.65% -0.62% 0% 12508 0.894 64.07 71.47 0% 0 0% 0 0% 0 0% 0%
20211201 70.43 74.57 69.4 72.96 3.59% 0.52% 0% 24846 1.8033 126.1 72.58 0% 0 0% 0 0% 0 0% 0%
20211130 69.28 73.18 69.18 70.43 2.37% -1.43% 0% 18966 1.3551 102.12 71.45 0% 0 0% 0 0% 0 0% 0%
20211129 68.4 70.5 67.2 68.8 -1.62% -0.12% 0% 14125 0.9729 77.4 68.88 0% 0 0% 0 0% 0 0% 0%
20211126 70.2 71.8 69.22 69.93 -0.55% -0.77% 0% 12231 0.8619 68.91 70.47 0% 0 0% 0 0% 0 0% 0%
20211125 72.96 72.96 70.32 70.32 -3.15% -0.79% 0% 15827 1.1218 89.86 70.88 0% 0 0% 0 0% 0 0% 0%
20211124 70.5 72.61 70.26 72.61 2.67% 0.86% 0% 15884 1.1435 89.39 71.99 0% 0 0% 0 0% 0 0% 0%
20211123 72 72.21 70.17 70.72 -2.06% -0.16% 0% 16132 1.1427 91.71 70.83 0% 0 0% 0 0% 0 0% 0%
20211122 72.9 73.66 71.49 72.21 -0.88% 0.24% 0% 17726 1.277 95.4 72.04 0% 0 0% 0 0% 0 0% 0%
20211119 70 73.73 69.38 72.85 4.16% 0.91% 0% 24043 1.7356 132.46 72.19 0% 0 0% 0 0% 0 0% 0%
20211118 68.78 70.46 68.72 69.94 2.28% 0.37% 0% 17633 1.2287 100.98 69.68 0% 0 0% 0 0% 0 0% 0%
20211117 66.81 68.5 66.81 68.38 1.94% 0.59% 0% 11335 0.7706 68.26 67.98 0% 0 0% 0 0% 0 0% 0%
20211116 69.39 69.45 66.88 67.08 -2.53% -1.15% 0% 9162 0.6217 56.79 67.86 0% 0 0% 0 0% 0 0% 0%
20211115 68.56 69.9 66.52 68.82 -0.46% 1.22% 0% 13086 0.8897 81.7 67.99 0% 0 0% 0 0% 0 0% 0%
20211112 68.94 69.48 68.15 69.14 -0.95% 0.58% 0% 11939 0.8207 78.26 68.74 0% 0 0% 0 0% 0 0% 0%
20211111 67.45 70.37 67.45 69.8 3.16% 0.84% 0% 18878 1.3067 131.54 69.22 0% 0 0% 0 0% 0 0% 0%
20211110 66.99 68.19 66.5 67.66 -0.51% 0.64% 0% 12935 0.8696 94.52 67.23 0% 0 0% 0 0% 0 0% 0%
20211109 63.92 69.22 63.61 68.01 7.99% 1.61% 0% 29198 1.9543 216.34 66.93 0% 0 0% 0 0% 0 0% 0%
20211108 61.77 63 61.01 62.98 2.93% 1.08% 0% 10817 0.674 82.48 62.31 0% 0 0% 0 0% 0 0% 0%
20211105 62.5 62.95 61.01 61.19 -2% -1.02% 0% 10839 0.6701 86.19 61.82 0% 0 0% 0 0% 0 0% 0%
20211104 61.5 62.68 61.2 62.44 1.69% 0.6% 0% 6974 0.4329 56.13 62.07 0% 0 0% 0 0% 0 0% 0%
20211103 61.98 62.41 60.7 61.4 -0.95% 0.08% 0% 7966 0.4887 61.83 61.35 0% 0 0% 0 0% 0 0% 0%
20211102 64.48 64.84 61.79 61.99 -3.43% -1.71% 0% 10883 0.6864 80.84 63.07 0% 0 0% 0 0% 0 0% 0%
20211101 62.18 64.75 62 64.19 2.79% 0.79% 0% 10394 0.662 76.39 63.69 0% 0 0% 0 0% 0 0% 0%
20211029 61.52 63.56 61.52 62.45 1.51% 0% 0% 6818 0.4258 46.24 62.45 0% 0 0% 0 0% 0 0% 0%
20211028 65.2 65.27 61.38 61.52 -5.77% -2.26% 0% 13079 0.8232 86.44 62.94 0% 0 0% 0 0% 0 0% 0%
20211027 66.09 66.25 64.01 65.29 -1.82% 0.26% 0% 13068 0.851 88.49 65.12 0% 0 0% 0 0% 0 0% 0%
20211026 63 67.58 62.71 66.5 3.74% 0.96% 0% 18508 1.2192 126.78 65.87 0% 0 0% 0 0% 0 0% 0%
20211025 63.56 65.15 62.69 64.1 0.2% -0.05% 0% 8536 0.5474 59.72 64.13 0% 0 0% 0 0% 0 0% 0%
20211022 66.3 66.3 63.83 63.97 -3.19% -1.43% 0% 10041 0.6517 72.07 64.9 0% 0 0% 0 0% 0 0% 0%
20211021 66 66.83 65.21 66.08 0.26% -0.03% 0% 8663 0.5726 65.41 66.1 0% 0 0% 0 0% 0 0% 0%
20211020 68 68.23 65.61 65.91 -3.8% -0.78% 0% 14288 0.9492 105.72 66.43 0% 0 0% 0 0% 0 0% 0%
20211019 68.51 69.05 67.28 68.51 -1.24% 0.56% 0% 11746 0.8002 85.03 68.13 0% 0 0% 0 0% 0 0% 0%
20211018 67.68 70.85 66.96 69.37 4.27% 1.3% 0% 16144 1.1055 119.33 68.48 0% 0 0% 0 0% 0 0% 0%
20211015 65.85 66.65 65.62 66.53 0.41% 0.77% 0% 8723 0.5759 59.81 66.02 0% 0 0% 0 0% 0 0% 0%
20211014 65.28 66.78 64.7 66.26 1.45% 0.39% 0% 10596 0.6993 67.49 66 0% 0 0% 0 0% 0 0% 0%
20211013 64.31 65.36 63.34 65.31 1.54% 1.46% 0% 11096 0.7142 62.09 64.37 0% 0 0% 0 0% 0 0% 0%
20211012 67.65 67.65 63.33 64.32 -4.43% -1.24% 0% 12767 0.8315 60.69 65.13 0% 0 0% 0 0% 0 0% 0%
20211011 66.8 67.86 66.44 67.3 0.6% 0.09% 0% 7797 0.5243 33.08 67.24 0% 0 0% 0 0% 0 0% 0%
20211008 67.5 67.98 66 66.9 0.53% -0.31% 0% 7720 0.5181 26.64 67.11 0% 0 0% 0 0% 0 0% 0%
20210930 65.96 67.5 65.2 66.55 1.9% 0.09% 0% 13196 0.8774 36.05 66.49 0% 0 0% 0 0% 0 0% 0%
20210929 70.02 70.21 65.19 65.31 -7.41% -3.3% 0% 22115 1.4936 55.95 67.54 0% 0 0% 0 0% 0 0% 0%
20210928 70.27 70.98 69.06 70.54 0.38% 0.3% 0% 10505 0.7388 27.75 70.33 0% 0 0% 0 0% 0 0% 0%
20210927 71.67 73.1 68.51 70.27 -3.87% -0.73% 0% 21820 1.5447 56.07 70.79 0% 0 0% 0 0% 0 0% 0%
20210924 75.77 76.31 73.1 73.1 -3.35% -1.81% 0% 18907 1.4076 51.93 74.45 0% 0 0% 0 0% 0 0% 0%
20210923 78.4 78.87 75 75.63 -3.22% -1.11% 0% 26861 2.0544 76.45 76.48 0% 0 0% 0 0% 0 0% 0%
20210922 86 86.5 77.8 78.15 -8.77% -2.3% 0% 37502 2.9996 114.29 79.99 0% 0 0% 0 0% 0 0% 0%
20210917 84.62 90.79 84.6 85.66 1.98% -1.25% 0% 33960 2.9458 119.6 86.74 0% 0 0% 0 0% 0 0% 0%
20210916 88.1 91.6 82.31 84 -4.83% -3.93% 0% 46651 4.0791 166.1 87.44 0% 0 0% 0 0% 0 0% 0%
20210915 88 94.88 87.08 88.26 6.34% -1.84% 0% 59800 5.3769 233.14 89.91 0% 0 0% 0 0% 0 0% 0%
20210914 77.89 85.88 76.23 83 5.64% 0.88% 0% 38987 3.2077 152.81 82.28 0% 0 0% 0 0% 0 0% 0%
20210913 77.5 79.37 76.92 78.57 0.85% 0.78% 0% 18165 1.4161 65.02 77.96 0% 0 0% 0 0% 0 0% 0%
20210910 75.8 77.99 74.91 77.91 2.96% 1.34% 0% 21309 1.6383 66.37 76.88 0% 0 0% 0 0% 0 0% 0%
20210909 75.55 77.2 74.81 75.67 -0.04% -0.09% 0% 14156 1.0722 38.24 75.74 0% 0 0% 0 0% 0 0% 0%
20210908 75.8 77.5 75.2 75.7 -0.66% -0.38% 0% 15287 1.1617 35.37 75.99 0% 0 0% 0 0% 0 0% 0%
20210907 73.87 76.44 73.4 76.2 3.15% 1.41% 0% 19505 1.4656 37.86 75.14 0% 0 0% 0 0% 0 0% 0%
20210906 72.95 74.85 70.86 73.87 1.68% 1.54% 0% 19437 1.414 28.29 72.75 0% 0 0% 0 0% 0 0% 0%
20210729 68.81 71.33 68 70.46 3.31% 1.24% 0% 38962 2.7119 39.47 69.6 0% 0 0% 0 0% 0 0% 0%
20210728 67.4 70.53 67.11 68.2 -0.54% -0.54% 0% 33196 2.2761 30.82 68.57 0% 0 0% 0 0% 0 0% 0%
20210727 71 73 68.5 68.57 -3.16% -3.61% 0% 43834 3.1185 39.15 71.14 0% 0 0% 0 0% 0 0% 0%
20210726 69 72.5 67.2 70.81 1.42% 1.53% 0% 53385 3.7232 42.75 69.74 0% 0 0% 0 0% 0 0% 0%
20210723 70 73.66 69.42 69.82 0.56% -1.91% 0% 56620 4.03 41.97 71.18 0% 0 0% 0 0% 0 0% 0%
20210722 73.56 73.6 69.37 69.43 -6.55% -2% 0% 65599 4.6477 42.92 70.85 0% 0 0% 0 0% 0 0% 0%
20210721 73.6 77.42 72.8 74.3 1.5% -0.63% 0% 72840 5.4466 43.19 74.77 0% 0 0% 0 0% 0 0% 0%
20210720 74.6 78.66 72.66 73.2 -6.87% -1.98% 0% 86739 6.4777 41.5 74.68 0% 0 0% 0 0% 0 0% 0%
20210719 98 101.8 78.6 78.6 -19.34% -11.82% 0% 138550 12.3498 72.89 89.14 0% 0 0% 0 0% 0 0% 0%
20210716 113 120 89.89 97.45 440.49% -1.57% 0% 198215 19.6232 90.34 99 0% 0 0% 0 0% 0 0% 0%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1